107,942$
0,33%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 107,08 | 108,15 | 106,45 | 107,98 | 0,36% | 18.716.766,00 |
| 24.09.2026 | 111,17 | 111,17 | 107,51 | 107,59 | -2,66% | 26.173.957,00 |
| 23.09.2026 | 110,22 | 111,23 | 109,49 | 110,53 | 0,37% | 22.770.767,00 |
| 22.09.2026 | 108,12 | 110,19 | 107,61 | 110,12 | 2,49% | 19.372.765,00 |
| 21.09.2026 | 106,16 | 107,76 | 106,08 | 107,44 | 0,67% | 23.976.089,00 |
| 18.09.2026 | 106,24 | 107,72 | 106,17 | 106,73 | -0,06% | 45.337.636,00 |
| 17.09.2026 | 107,80 | 107,80 | 106,15 | 106,79 | -0,66% | 19.216.189,00 |
| 16.09.2026 | 108,32 | 108,68 | 107,45 | 107,50 | -0,55% | 15.150.852,00 |
| 15.09.2026 | 108,61 | 109,24 | 107,86 | 108,09 | -0,91% | 19.316.333,00 |
| 14.09.2026 | 108,08 | 109,74 | 108,00 | 109,08 | 1,80% | 23.884.512,00 |
| 11.09.2026 | 106,20 | 107,21 | 105,72 | 107,15 | 1,34% | 17.068.594,00 |
| 10.09.2026 | 106,17 | 107,16 | 105,59 | 105,73 | -0,09% | 17.174.861,00 |
| 09.09.2026 | 105,69 | 106,15 | 105,16 | 105,83 | -0,21% | 15.460.827,00 |
| 08.09.2026 | 106,78 | 106,90 | 105,66 | 106,05 | -1,02% | 22.664.816,00 |
| 04.09.2026 | 108,20 | 109,23 | 106,93 | 107,14 | -1,18% | 20.540.472,00 |
| 03.09.2026 | 106,42 | 109,35 | 106,02 | 108,42 | 2,20% | 25.541.209,00 |
| 02.09.2026 | 105,97 | 106,78 | 105,46 | 106,09 | 0,16% | 25.181.796,00 |
| 01.09.2026 | 105,11 | 106,64 | 104,66 | 105,92 | 1,00% | 22.074.574,00 |
| 31.08.2026 | 103,08 | 104,99 | 102,84 | 104,87 | 1,73% | 34.188.733,00 |
| 28.08.2026 | 103,09 | 103,40 | 102,50 | 103,09 | 0,45% | 19.420.840,00 |
| 27.08.2026 | 103,61 | 103,75 | 102,27 | 102,63 | -1,64% | 29.816.560,00 |
| 26.08.2026 | 105,51 | 106,09 | 104,08 | 104,34 | -0,99% | 28.409.350,00 |
| 25.08.2026 | 105,58 | 106,07 | 104,40 | 105,38 | -1,04% | 27.032.531,00 |
| 24.08.2026 | 104,14 | 106,60 | 104,00 | 106,49 | 2,69% | 35.616.300,00 |
| 21.08.2026 | 103,69 | 104,28 | 102,15 | 103,70 | -0,13% | 44.454.190,00 |
| 20.08.2026 | 106,38 | 107,00 | 102,85 | 103,84 | -9,15% | 83.633.145,00 |
| 19.08.2026 | 115,19 | 116,87 | 113,99 | 114,30 | -0,78% | 34.286.596,00 |
| 18.08.2026 | 116,30 | 116,31 | 114,48 | 115,20 | 0,76% | 20.674.966,00 |
| 17.08.2026 | 114,33 | 115,18 | 113,92 | 114,33 | -0,82% | 18.131.050,00 |
| 14.08.2026 | 115,66 | 116,45 | 114,64 | 115,27 | -0,39% | 14.519.994,00 |
| 13.08.2026 | 116,17 | 116,32 | 114,81 | 115,72 | -0,25% | 16.822.246,00 |
| 12.08.2026 | 112,37 | 116,05 | 112,28 | 116,01 | 2,43% | 22.054.703,00 |
| 11.08.2026 | 112,44 | 113,34 | 112,19 | 113,26 | 0,53% | 17.005.849,00 |
| 10.08.2026 | 111,08 | 112,70 | 110,76 | 112,66 | 0,72% | 19.143.979,00 |
| 07.08.2026 | 110,61 | 112,29 | 110,50 | 111,85 | -0,20% | 18.819.348,00 |
| 06.08.2026 | 114,07 | 114,56 | 111,04 | 112,07 | -0,24% | 23.203.146,00 |
| 05.08.2026 | 112,45 | 113,16 | 111,36 | 112,34 | 0,71% | 21.446.299,00 |
| 04.08.2026 | 109,01 | 111,68 | 108,56 | 111,55 | 0,76% | 29.620.002,00 |
| 03.08.2026 | 113,10 | 113,29 | 110,16 | 110,71 | -0,44% | 23.942.452,00 |
| 31.07.2026 | 110,52 | 111,91 | 109,89 | 111,20 | 0,09% | 22.799.139,00 |
| 30.07.2026 | 111,61 | 113,03 | 110,44 | 111,10 | -2,73% | 28.746.996,00 |
| 29.07.2026 | 113,23 | 114,69 | 112,45 | 114,22 | 0,99% | 23.480.003,00 |
| 28.07.2026 | 113,96 | 116,03 | 112,84 | 113,10 | 1,22% | 24.867.895,00 |
| 27.07.2026 | 109,92 | 112,51 | 109,89 | 111,74 | 2,07% | 19.008.748,00 |
| 24.07.2026 | 108,12 | 109,60 | 108,01 | 109,47 | 0,99% | 18.405.918,00 |
| 23.07.2026 | 107,51 | 108,56 | 106,79 | 108,40 | -0,85% | 21.516.804,00 |
| 22.07.2026 | 109,53 | 110,00 | 108,72 | 109,33 | -0,96% | 23.494.769,00 |
| 21.07.2026 | 111,51 | 111,80 | 109,89 | 110,39 | -1,61% | 22.717.028,00 |
| 20.07.2026 | 113,96 | 114,40 | 112,14 | 112,20 | -1,79% | 17.738.930,00 |
| 17.07.2026 | 116,96 | 118,09 | 113,60 | 114,24 | -0,62% | 28.289.808,00 |
| 16.07.2026 | 113,76 | 115,59 | 113,56 | 114,95 | 2,15% | 20.777.618,00 |
| 15.07.2026 | 113,25 | 114,73 | 112,07 | 112,53 | -1,03% | 16.467.942,00 |
| 14.07.2026 | 115,08 | 115,88 | 113,50 | 113,70 | -0,96% | 14.681.967,00 |
| 13.07.2026 | 114,73 | 115,54 | 114,01 | 114,80 | 0,79% | 17.043.419,00 |
| 10.07.2026 | 111,95 | 114,16 | 111,93 | 113,90 | 1,51% | 12.461.695,00 |
| 09.07.2026 | 111,24 | 112,76 | 111,04 | 112,21 | -0,79% | 20.464.490,00 |
| 08.07.2026 | 113,15 | 113,86 | 111,81 | 113,10 | 1,40% | 19.892.044,00 |
| 07.07.2026 | 112,97 | 113,50 | 111,30 | 111,54 | 0,80% | 19.941.406,00 |
| 06.07.2026 | 111,40 | 112,37 | 109,37 | 110,65 | -1,06% | 29.523.272,00 |
| 02.07.2026 | 109,33 | 112,45 | 109,16 | 111,84 | 2,78% | 29.526.234,00 |
| 01.07.2026 | 110,13 | 110,71 | 107,25 | 108,82 | -3,92% | 40.391.394,00 |
| 30.06.2026 | 113,97 | 114,61 | 112,93 | 113,26 | -1,17% | 23.033.999,00 |
| 29.06.2026 | 116,47 | 116,80 | 114,20 | 114,60 | -0,94% | 20.366.986,00 |
| 26.06.2026 | 117,29 | 117,88 | 115,09 | 115,69 | -0,08% | 36.635.971,00 |
| 25.06.2026 | 117,47 | 118,58 | 115,38 | 115,78 | -2,71% | 20.404.638,00 |
| 24.06.2026 | 119,56 | 120,40 | 118,93 | 119,00 | -0,35% | 20.600.078,00 |
| 23.06.2026 | 119,71 | 120,25 | 116,34 | 119,42 | 1,91% | 23.411.423,00 |
| 22.06.2026 | 116,96 | 118,40 | 116,95 | 117,18 | 0,14% | 17.053.911,00 |
| 19.06.2026 | 116,66 | 117,25 | 116,59 | 117,02 | -0,14% | - |
| 18.06.2026 | 118,20 | 118,48 | 116,80 | 117,18 | -0,80% | 36.526.766,00 |
| 17.06.2026 | 119,58 | 121,01 | 117,45 | 118,13 | -2,40% | 21.711.069,00 |
| 16.06.2026 | 121,14 | 122,94 | 119,88 | 121,03 | 0,17% | 23.060.729,00 |
| 15.06.2026 | 119,74 | 121,49 | 118,58 | 120,82 | -0,18% | 20.722.462,00 |
| 12.06.2026 | 120,59 | 121,61 | 119,53 | 121,04 | 0,45% | 14.770.841,00 |
| 11.06.2026 | 120,57 | 121,86 | 119,46 | 120,50 | -0,07% | 22.438.028,00 |
| 10.06.2026 | 119,71 | 120,82 | 117,53 | 120,59 | 1,44% | 22.414.871,00 |
| 09.06.2026 | 120,38 | 120,50 | 118,00 | 118,88 | -0,79% | 23.958.996,00 |
| 08.06.2026 | 118,25 | 120,18 | 118,15 | 119,83 | 0,80% | 19.514.137,00 |
| 05.06.2026 | 118,35 | 120,89 | 118,10 | 118,88 | 0,97% | 36.638.136,00 |
| 04.06.2026 | 119,90 | 119,94 | 117,29 | 117,74 | 0,73% | 22.870.427,00 |
| 03.06.2026 | 113,10 | 117,29 | 112,96 | 116,89 | 3,39% | 32.880.555,00 |
| 02.06.2026 | 113,87 | 114,57 | 112,73 | 113,06 | -1,34% | 27.366.401,00 |
| 01.06.2026 | 114,73 | 115,98 | 113,56 | 114,60 | -0,99% | 26.176.225,00 |
| 29.05.2026 | 118,11 | 119,08 | 114,71 | 115,75 | -2,65% | 42.190.998,00 |
| 28.05.2026 | 118,96 | 119,17 | 117,33 | 118,90 | 0,30% | 21.613.085,00 |
| 27.05.2026 | 118,33 | 119,43 | 118,04 | 118,54 | -0,03% | 22.062.232,00 |
| 26.05.2026 | 120,69 | 121,05 | 117,92 | 118,57 | -1,41% | 28.796.647,00 |
| 22.05.2026 | 121,34 | 121,95 | 118,91 | 120,27 | -0,88% | 30.330.576,00 |
| 21.05.2026 | 124,41 | 125,80 | 120,39 | 121,34 | -7,27% | 53.006.570,00 |
| 20.05.2026 | 132,91 | 133,65 | 130,33 | 130,85 | -2,50% | 28.471.632,00 |
| 19.05.2026 | 132,94 | 135,16 | 132,06 | 134,20 | 0,64% | 16.957.144,00 |
| 18.05.2026 | 131,52 | 133,47 | 131,13 | 133,34 | 1,44% | 17.183.216,00 |
| 15.05.2026 | 133,69 | 133,95 | 130,79 | 131,45 | -0,76% | 25.322.971,00 |
| 14.05.2026 | 131,36 | 132,78 | 130,86 | 132,46 | 0,75% | 14.200.408,00 |
| 13.05.2026 | 129,19 | 132,53 | 128,77 | 131,47 | 0,86% | 13.786.552,00 |
| 12.05.2026 | 128,08 | 131,12 | 127,72 | 130,35 | 2,16% | 17.935.358,00 |
| 11.05.2026 | 130,18 | 130,60 | 126,38 | 127,59 | -2,18% | 18.699.179,00 |
| 08.05.2026 | 130,32 | 131,41 | 130,25 | 130,43 | 0,18% | 15.183.657,00 |
| 07.05.2026 | 129,90 | 130,60 | 128,66 | 130,20 | 0,09% | 14.935.414,00 |
| 06.05.2026 | 130,86 | 131,15 | 129,53 | 130,08 | -0,54% | 16.371.545,00 |